山东海化

000822
🏛️ 中国 →
5.54
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 5.51 5.54 5.49 5.54 505.3K
09:35 5.53 5.55 5.53 5.55 270.1K
09:40 5.54 5.55 5.53 5.54 302.8K
09:45 5.54 5.56 5.53 5.56 389.9K
09:50 5.56 5.56 5.55 5.55 47.8K
09:55 5.56 5.57 5.55 5.57 225.9K
10:00 5.56 5.56 5.55 5.55 108.6K
10:05 5.55 5.56 5.55 5.55 68.8K
10:10 5.55 5.55 5.54 5.55 411.8K
10:15 5.55 5.56 5.54 5.56 98.0K
10:20 5.56 5.56 5.55 5.55 114.2K
10:25 5.56 5.56 5.54 5.55 32.9K
10:30 5.54 5.55 5.54 5.54 43.5K
10:35 5.55 5.55 5.54 5.55 478.5K
10:40 5.55 5.56 5.54 5.54 133.3K
10:45 5.55 5.55 5.54 5.55 18.0K
10:50 5.55 5.56 5.55 5.56 82.9K
10:55 5.56 5.56 5.55 5.55 16.9K
11:00 5.56 5.56 5.55 5.55 23.9K
11:05 5.56 5.56 5.55 5.55 4.3K
11:10 5.55 5.56 5.55 5.56 125.2K
11:15 5.56 5.56 5.55 5.55 9.6K
11:20 5.55 5.56 5.55 5.56 124.6K
11:25 5.56 5.56 5.55 5.56 36.3K
13:00 5.56 5.57 5.56 5.56 103.2K
13:05 5.56 5.57 5.55 5.56 129.5K
13:10 5.56 5.57 5.56 5.56 105.9K
13:15 5.57 5.57 5.56 5.56 48.1K
13:20 5.56 5.57 5.56 5.56 58.9K
13:25 5.56 5.57 5.56 5.57 106.7K
13:30 5.56 5.58 5.56 5.58 240.5K
13:35 5.58 5.58 5.57 5.57 32.2K
13:40 5.57 5.58 5.57 5.58 108.4K
13:45 5.58 5.59 5.58 5.59 250.9K
13:50 5.59 5.60 5.58 5.60 216.8K
13:55 5.59 5.60 5.58 5.58 269.6K
14:00 5.58 5.59 5.58 5.58 44.3K
14:05 5.58 5.59 5.58 5.59 39.0K
14:10 5.59 5.59 5.58 5.59 160.2K
14:15 5.59 5.60 5.59 5.60 157.7K
14:20 5.60 5.60 5.58 5.59 173.2K
14:25 5.58 5.59 5.58 5.58 49.9K
14:30 5.59 5.59 5.58 5.59 41.5K
14:35 5.59 5.59 5.58 5.58 40.6K
14:40 5.59 5.60 5.58 5.59 179.0K
14:45 5.60 5.60 5.58 5.59 171.8K
14:50 5.58 5.60 5.58 5.60 163.2K
14:55 5.59 5.60 5.59 5.60 95.6K
15:40 5.60 5.60 5.60 5.60 152.5K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-30 5.54 5.57 5.52 5.54 5.8M
2025-09-29 5.52 5.55 5.47 5.54 5.5M
2025-09-26 5.51 5.57 5.49 5.52 5.9M
2025-09-25 5.60 5.60 5.52 5.53 6.0M
2025-09-24 5.51 5.60 5.49 5.60 6.8M
2025-09-23 5.63 5.64 5.46 5.52 9.6M
2025-09-22 5.73 5.73 5.62 5.63 7.7M
2025-09-19 5.65 5.74 5.63 5.73 11.4M
2025-09-18 5.76 5.76 5.65 5.68 17.9M
2025-09-17 5.81 5.81 5.74 5.77 11.4M
2025-09-16 5.78 5.84 5.73 5.81 12.4M
2025-09-15 5.78 5.81 5.70 5.75 12.4M
2025-09-12 5.85 5.86 5.80 5.80 11.7M
2025-09-11 5.85 5.85 5.77 5.85 11.7M
2025-09-10 5.90 5.94 5.81 5.85 13.8M
2025-09-09 6.00 6.00 5.90 5.92 16.6M
2025-09-08 5.85 6.03 5.85 6.01 33.9M
2025-09-05 5.71 5.88 5.67 5.84 15.7M
2025-09-04 5.65 5.72 5.62 5.70 10.3M
2025-09-03 5.78 5.80 5.64 5.66 11.1M
2025-09-02 5.83 5.85 5.72 5.77 14.0M
2025-09-01 5.83 5.88 5.79 5.84 9.9M
2025-08-29 5.87 5.91 5.83 5.84 13.0M
2025-08-28 5.82 5.88 5.71 5.86 19.8M
2025-08-27 6.02 6.04 5.84 5.84 35.6M
2025-08-26 5.96 6.09 5.93 6.03 27.7M
2025-08-25 6.00 6.03 5.95 5.98 19.3M
2025-08-22 6.01 6.01 5.92 5.97 23.2M
2025-08-21 6.00 6.07 5.98 6.03 20.9M
2025-08-20 5.94 6.00 5.91 6.00 19.2M
2025-08-19 5.97 5.99 5.92 5.95 17.3M
2025-08-18 5.97 6.01 5.95 5.98 23.5M
2025-08-15 5.95 6.01 5.94 5.98 14.4M
2025-08-14 6.07 6.12 5.94 5.95 24.0M
2025-08-13 6.09 6.15 6.06 6.08 18.3M
2025-08-12 6.04 6.17 6.01 6.11 32.2M
2025-08-11 6.04 6.05 5.99 6.04 16.7M
2025-08-08 6.00 6.05 5.96 6.03 13.4M
2025-08-07 6.06 6.09 6.00 6.02 19.4M
2025-08-06 6.21 6.25 6.02 6.08 31.6M
2025-08-05 5.96 6.09 5.96 6.06 19.7M
2025-08-04 5.92 5.98 5.89 5.96 11.8M
2025-08-01 6.00 6.00 5.92 5.96 14.1M
2025-07-31 6.08 6.12 5.92 5.94 30.7M
2025-07-30 6.14 6.34 6.05 6.14 33.1M
2025-07-29 6.18 6.19 6.03 6.14 23.8M
2025-07-28 6.17 6.25 6.11 6.17 30.5M
2025-07-25 6.36 6.54 6.30 6.31 54.1M
2025-07-24 6.15 6.49 6.08 6.39 56.2M
2025-07-23 6.38 6.58 6.13 6.15 64.5M
2025-07-22 6.02 6.35 5.94 6.31 71.9M
2025-07-21 5.95 6.12 5.90 6.01 52.6M
2025-07-18 5.72 5.79 5.72 5.76 15.5M
2025-07-17 5.70 5.73 5.69 5.71 10.7M
2025-07-16 5.68 5.73 5.66 5.71 13.6M
2025-07-15 5.85 5.85 5.65 5.69 40.3M
2025-07-14 5.97 6.06 5.95 5.97 19.8M
2025-07-11 6.02 6.04 5.95 5.98 19.9M
2025-07-10 5.92 6.02 5.91 6.02 20.5M
2025-07-09 5.99 6.05 5.92 5.93 20.4M
2025-07-08 5.95 6.03 5.93 6.02 19.7M
2025-07-07 5.95 5.99 5.91 5.94 15.7M
2025-07-04 6.08 6.09 5.95 5.97 27.2M
2025-07-03 6.18 6.18 6.05 6.09 35.2M
2025-07-02 6.01 6.18 5.99 6.12 52.9M
2025-07-01 5.91 6.02 5.88 5.98 33.0M
2025-06-30 5.90 5.92 5.84 5.89 20.3M
2025-06-27 5.88 5.94 5.87 5.88 24.4M
2025-06-26 5.92 5.97 5.87 5.88 35.3M
2025-06-25 5.97 6.01 5.85 5.94 42.7M
2025-06-24 5.95 6.02 5.82 5.98 62.4M
2025-06-23 6.10 6.25 6.07 6.19 65.5M
2025-06-20 5.92 6.28 5.84 5.98 57.8M
2025-06-19 6.04 6.09 5.76 5.92 62.8M
2025-06-18 6.25 6.28 6.05 6.06 57.4M
2025-06-17 6.04 6.44 5.90 6.24 104.9M
2025-06-16 6.10 6.20 5.93 6.02 116.2M
2025-06-13 6.10 6.18 5.92 6.18 126.0M
2025-06-12 5.69 5.70 5.58 5.62 17.5M
2025-06-11 5.60 5.80 5.59 5.70 26.7M
2025-06-10 5.70 5.71 5.56 5.60 17.8M
2025-06-09 5.64 5.71 5.62 5.70 14.1M
2025-06-06 5.60 5.70 5.58 5.66 12.9M
2025-06-05 5.63 5.69 5.58 5.62 11.3M
2025-06-04 5.59 5.67 5.58 5.65 12.6M
2025-06-03 5.55 5.60 5.52 5.58 11.8M
2025-05-30 5.68 5.69 5.57 5.58 16.4M
2025-05-29 5.65 5.75 5.64 5.69 18.4M
2025-05-28 5.78 5.86 5.63 5.67 24.0M
2025-05-27 5.77 5.84 5.74 5.80 22.0M
2025-05-26 5.92 5.95 5.71 5.81 37.0M
2025-05-23 5.56 6.13 5.53 5.88 60.9M
2025-05-22 5.71 5.75 5.56 5.57 22.1M
2025-05-21 5.82 5.87 5.72 5.76 21.9M
2025-05-20 5.82 5.93 5.78 5.82 28.1M
2025-05-19 5.75 5.85 5.72 5.83 29.2M
2025-05-16 5.54 5.85 5.54 5.75 49.4M
2025-05-15 5.55 5.83 5.55 5.60 48.9M
2025-05-14 5.47 5.60 5.45 5.55 26.7M
2025-05-13 5.50 5.53 5.43 5.49 19.0M
2025-05-12 5.49 5.53 5.43 5.45 15.2M
2025-05-09 5.56 5.57 5.44 5.46 18.6M
2025-05-08 5.55 5.62 5.49 5.57 21.3M
2025-05-07 5.49 5.60 5.47 5.60 32.7M
2025-05-06 5.36 5.46 5.35 5.46 24.0M
2025-04-30 5.43 5.45 5.32 5.33 27.4M
2025-04-29 5.54 5.60 5.38 5.40 47.5M
2025-04-28 6.05 6.12 5.69 5.69 68.4M
2025-04-25 6.35 6.56 6.29 6.32 55.0M
2025-04-24 6.42 6.50 6.28 6.36 55.3M
2025-04-23 6.45 6.53 6.36 6.42 62.4M
2025-04-22 6.56 6.68 6.40 6.43 92.0M
2025-04-21 6.00 6.53 5.95 6.53 91.6M
2025-04-18 6.10 6.18 5.94 5.94 58.3M
2025-04-17 5.84 6.48 5.79 6.24 95.3M
2025-04-16 6.10 6.13 5.84 5.89 52.1M
2025-04-15 6.18 6.35 6.06 6.19 57.5M
2025-04-14 6.15 6.35 6.01 6.26 85.5M
2025-04-11 6.50 6.85 6.18 6.22 104.2M
2025-04-10 6.36 6.75 6.32 6.52 100.3M
2025-04-09 6.30 6.63 6.16 6.62 130.2M
2025-04-08 5.89 6.30 5.89 6.30 38.7M
2025-04-07 6.08 6.28 5.72 5.73 86.9M
2025-04-03 5.70 6.35 5.50 6.35 81.3M
2025-04-02 5.88 5.92 5.66 5.77 30.6M
2025-04-01 5.65 5.94 5.63 5.80 46.5M
2025-03-31 6.02 6.02 5.49 5.61 62.1M
2025-03-28 6.30 6.56 5.98 6.03 92.8M
2025-03-27 6.49 6.85 6.33 6.35 98.0M
2025-03-26 6.39 7.03 6.27 6.57 150.5M
2025-03-25 6.22 6.45 6.15 6.45 127.2M
2025-03-24 5.53 5.88 5.49 5.86 48.0M
2025-03-21 5.50 5.70 5.45 5.59 27.0M
2025-03-20 5.43 5.61 5.43 5.51 14.6M
2025-03-19 5.46 5.49 5.41 5.46 9.0M
2025-03-18 5.43 5.46 5.40 5.46 9.7M
2025-03-17 5.38 5.56 5.38 5.47 20.9M
2025-03-14 5.33 5.38 5.29 5.38 11.0M
2025-03-13 5.34 5.35 5.27 5.34 9.1M
2025-03-12 5.37 5.38 5.30 5.34 8.8M
2025-03-11 5.25 5.37 5.21 5.36 14.4M
2025-03-10 5.24 5.28 5.22 5.28 8.0M
2025-03-07 5.19 5.28 5.16 5.23 10.2M
2025-03-06 5.17 5.20 5.14 5.19 7.3M
2025-03-05 5.22 5.25 5.14 5.17 7.6M
2025-03-04 5.24 5.27 5.18 5.25 7.8M
2025-03-03 5.20 5.32 5.19 5.26 9.7M
2025-02-28 5.29 5.34 5.18 5.19 11.3M
2025-02-27 5.23 5.29 5.19 5.29 16.0M
2025-02-26 5.15 5.23 5.14 5.20 11.7M
2025-02-25 5.17 5.18 5.12 5.13 8.0M
2025-02-24 5.08 5.27 5.08 5.20 17.8M
2025-02-21 5.15 5.15 5.05 5.08 12.9M
2025-02-20 5.11 5.16 5.07 5.13 11.5M
2025-02-19 5.18 5.20 5.04 5.12 20.3M
2025-02-18 5.31 5.32 5.16 5.19 7.9M
2025-02-17 5.28 5.31 5.22 5.31 8.0M
2025-02-14 5.29 5.30 5.23 5.26 6.2M
2025-02-13 5.28 5.33 5.25 5.28 9.5M
2025-02-12 5.26 5.29 5.22 5.28 6.5M
2025-02-11 5.31 5.32 5.24 5.26 6.8M
2025-02-10 5.27 5.31 5.24 5.31 8.2M
2025-02-07 5.17 5.30 5.14 5.25 15.3M
2025-02-06 5.14 5.18 5.08 5.17 9.6M
2025-02-05 5.19 5.20 5.06 5.14 11.7M
2025-01-27 5.18 5.27 5.13 5.19 15.1M
2025-01-24 5.22 5.29 5.04 5.13 26.7M
2025-01-23 5.51 5.62 5.47 5.47 6.4M
2025-01-22 5.51 5.52 5.45 5.47 4.0M
2025-01-21 5.58 5.60 5.48 5.51 4.7M
2025-01-20 5.63 5.65 5.53 5.57 6.7M
2025-01-17 5.55 5.63 5.52 5.57 10.3M
2025-01-16 5.48 5.74 5.47 5.63 18.7M
2025-01-15 5.42 5.51 5.40 5.46 6.0M
2025-01-14 5.30 5.45 5.30 5.45 7.9M
2025-01-13 5.26 5.31 5.20 5.30 4.6M
2025-01-10 5.39 5.42 5.27 5.28 7.6M
2025-01-09 5.35 5.44 5.34 5.39 5.8M
2025-01-08 5.40 5.43 5.25 5.37 7.1M
2025-01-07 5.41 5.44 5.33 5.44 6.2M
2025-01-06 5.34 5.46 5.23 5.42 8.2M
2025-01-03 5.51 5.56 5.33 5.34 11.5M
2025-01-02 5.64 5.74 5.44 5.51 10.7M